Bitcoin price holds steady ahead of planned US crypto bill

Bitcoin bulls seem to be scooping up what they hope are bargains at lower levels

Vanguard ESG U.S. Stock ETF (ESGV)

BATS - BATS Real-time price. Currency in USD

Add to watchlist

68.01

-1.37

(-1.97%)

As of 11:57AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	68.62	68.63	67.41	68.01	68.01	150,863
23 May 2022	68.73	69.53	68.20	69.38	69.38	522,400
20 May 2022	69.01	69.11	66.55	68.21	68.21	384,500
19 May 2022	68.01	69.02	67.75	68.21	68.21	486,600
18 May 2022	70.60	70.68	68.29	68.46	68.46	297,800
17 May 2022	71.14	71.54	70.39	71.51	71.51	295,800
16 May 2022	70.07	70.63	69.58	69.90	69.90	402,100
13 May 2022	69.42	70.66	69.34	70.45	70.45	365,500
12 May 2022	67.79	69.25	67.27	68.52	68.52	533,700
11 May 2022	69.65	70.69	68.35	68.42	68.42	525,400
10 May 2022	70.93	71.19	69.10	69.92	69.92	493,500
09 May 2022	70.99	71.24	69.41	69.74	69.74	511,100
06 May 2022	72.43	72.96	71.18	72.17	72.17	385,900
05 May 2022	75.10	75.14	72.11	72.90	72.90	403,700
04 May 2022	73.88	76.05	73.08	75.94	75.94	343,200
03 May 2022	73.62	74.20	73.25	73.81	73.81	428,900
02 May 2022	72.94	73.72	71.83	73.57	73.57	521,400
29 Apr 2022	75.10	75.60	72.87	72.99	72.99	555,000
28 Apr 2022	74.80	76.26	73.98	75.90	75.90	451,200
27 Apr 2022	74.09	74.89	73.57	73.92	73.92	460,900
26 Apr 2022	75.82	75.82	73.81	73.85	73.85	503,000
25 Apr 2022	75.32	76.31	74.55	76.30	76.30	716,200
22 Apr 2022	77.67	77.67	75.50	75.60	75.60	756,000
21 Apr 2022	79.87	80.12	77.58	77.75	77.75	311,300
20 Apr 2022	79.53	79.59	78.84	79.03	79.03	290,300
19 Apr 2022	77.72	79.37	77.72	79.21	79.21	254,300
18 Apr 2022	77.70	78.12	77.28	77.72	77.72	529,400
14 Apr 2022	79.15	79.23	77.88	77.92	77.92	287,200
13 Apr 2022	77.86	79.18	77.86	79.09	79.09	243,900
12 Apr 2022	79.08	79.46	77.70	77.98	77.98	251,600
11 Apr 2022	79.06	79.21	78.26	78.33	78.33	369,200
08 Apr 2022	79.96	80.30	79.40	79.66	79.66	322,100
07 Apr 2022	79.66	80.46	79.09	80.05	80.05	147,400
06 Apr 2022	80.06	80.27	79.20	79.80	79.80	281,500
05 Apr 2022	81.98	82.22	80.73	80.92	80.92	180,800
04 Apr 2022	81.44	82.17	81.30	82.17	82.17	298,100
01 Apr 2022	81.42	81.42	80.65	81.30	81.30	237,900
31 Mar 2022	82.41	82.41	81.07	81.08	81.08	274,900
30 Mar 2022	82.91	82.96	81.96	82.30	82.30	196,100
29 Mar 2022	82.52	83.24	82.27	83.13	83.13	149,300
28 Mar 2022	80.98	81.81	80.65	81.79	81.79	219,700
25 Mar 2022	80.92	81.15	80.24	81.00	81.00	372,400
24 Mar 2022	80.09	80.88	79.78	80.85	80.85	262,100
23 Mar 2022	80.33	80.65	79.63	79.65	79.65	345,700
22 Mar 2022	80.11	81.05	80.09	80.89	80.89	173,100
21 Mar 2022	79.92	80.36	79.06	79.74	79.74	806,400
18 Mar 2022	78.56	80.11	78.43	80.04	80.04	397,400
18 Mar 2022	0.178 Dividend
17 Mar 2022	77.75	79.08	77.60	79.06	78.88	282,600
16 Mar 2022	76.68	78.11	76.00	78.08	77.90	411,900
15 Mar 2022	74.64	76.10	74.51	75.96	75.79	340,200
14 Mar 2022	75.08	75.64	73.99	74.16	73.99	639,400
11 Mar 2022	76.55	76.83	74.78	74.84	74.67	384,500
10 Mar 2022	75.59	76.16	75.02	76.02	75.85	311,400
09 Mar 2022	75.84	76.85	75.58	76.51	76.34	333,700
08 Mar 2022	74.63	76.15	73.63	74.15	73.98	733,200
07 Mar 2022	77.13	77.24	74.55	74.62	74.45	776,600
04 Mar 2022	77.60	77.85	76.55	77.27	77.10	521,900
03 Mar 2022	79.42	79.42	77.90	78.24	78.06	291,600
02 Mar 2022	77.82	79.18	77.65	78.95	78.77	210,700
01 Mar 2022	78.63	78.83	76.98	77.49	77.32	360,900
28 Feb 2022	78.07	79.11	77.78	78.83	78.65	509,900
25 Feb 2022	77.67	79.03	77.16	79.03	78.85	303,300
24 Feb 2022	73.78	77.42	73.42	77.32	77.15	762,500
23 Feb 2022	78.07	78.17	75.75	75.88	75.71	577,100
22 Feb 2022	77.79	78.60	76.79	77.47	77.30	556,700
18 Feb 2022	79.12	79.22	77.91	78.34	78.16	317,500
17 Feb 2022	80.36	80.36	78.86	78.95	78.77	310,400
16 Feb 2022	80.58	81.19	80.06	80.97	80.79	338,700
15 Feb 2022	80.34	81.01	80.30	80.94	80.76	253,200
14 Feb 2022	79.40	79.94	78.74	79.42	79.24	607,600
11 Feb 2022	81.44	81.80	79.26	79.59	79.41	331,000
10 Feb 2022	81.91	83.02	81.03	81.45	81.27	312,100
09 Feb 2022	82.35	82.96	82.35	82.94	82.75	349,600
08 Feb 2022	80.74	81.72	80.40	81.57	81.39	356,000
07 Feb 2022	81.25	81.49	80.48	80.67	80.49	233,800
04 Feb 2022	80.55	81.73	80.04	81.08	80.90	478,400
03 Feb 2022	81.42	81.77	80.29	80.50	80.32	843,100
02 Feb 2022	82.71	82.78	81.94	82.65	82.46	332,800
01 Feb 2022	81.83	82.19	80.92	81.95	81.77	426,800
31 Jan 2022	79.73	81.61	79.50	81.59	81.41	371,700
28 Jan 2022	77.95	79.71	76.98	79.70	79.52	242,500
27 Jan 2022	79.18	79.58	77.33	77.52	77.35	314,700
26 Jan 2022	79.71	80.29	77.35	78.20	78.02	472,100
25 Jan 2022	78.74	79.50	77.44	78.44	78.26	351,900
24 Jan 2022	78.04	79.84	76.06	79.79	79.61	690,300
21 Jan 2022	80.67	81.21	79.27	79.29	79.11	501,600
20 Jan 2022	82.41	83.31	80.85	80.97	80.79	522,700
19 Jan 2022	83.10	83.49	81.85	81.93	81.75	339,400
18 Jan 2022	83.61	83.72	82.65	82.83	82.64	473,900
14 Jan 2022	83.98	84.60	83.57	84.56	84.37	437,900
13 Jan 2022	86.28	86.36	84.43	84.61	84.42	175,800
12 Jan 2022	86.42	86.57	85.68	86.02	85.83	309,300
11 Jan 2022	85.02	85.90	84.50	85.88	85.69	203,900
10 Jan 2022	84.45	85.10	83.18	85.02	84.83	520,300
07 Jan 2022	85.89	85.99	84.87	85.14	84.95	303,000
06 Jan 2022	85.65	86.28	85.07	85.72	85.53	377,600
05 Jan 2022	87.81	87.81	85.78	85.83	85.64	293,000
04 Jan 2022	88.85	88.85	87.44	87.92	87.72	318,300
03 Jan 2022	88.20	88.32	87.56	88.30	88.10	576,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,484.35-29.09(-0.39%)

FTSE 25019,860.13-286.05(-1.42%)

AIM955.73-8.12(-0.84%)

GBP/EUR1.1669-0.0098(-0.84%)

GBP/USD1.2535-0.0053(-0.42%)

BTC-GBP23,490.32-855.33(-3.51%)

Bitcoin price holds steady ahead of planned US crypto bill

Vanguard ESG U.S. Stock ETF (ESGV)

FTSE 100
7,484.35
-29.09(-0.39%)

FTSE 250
19,860.13
-286.05(-1.42%)

AIM
955.73
-8.12(-0.84%)

GBP/EUR
1.1669
-0.0098(-0.84%)

GBP/USD
1.2535
-0.0053(-0.42%)

BTC-GBP
23,490.32
-855.33(-3.51%)